Get our best money-saving hacks and pro tips now

EROAD Limited (ERD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6150

+0.0200

(+3.36%)

At close: 11:08AM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.5900	0.6150	0.5900	0.6150	0.6150	901
30 Mar 2023	0.6250	0.6250	0.5950	0.5950	0.5950	10,748
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.6300	0.6300	0.5900	0.5950	0.5950	125,712
27 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
24 Mar 2023	0.6000	0.6900	0.6000	0.6900	0.6900	17,710
23 Mar 2023	0.6400	0.6450	0.6250	0.6250	0.6250	70,797
22 Mar 2023	0.6500	0.6500	0.6100	0.6400	0.6400	11,117
21 Mar 2023	0.6600	0.7000	0.6500	0.6500	0.6500	48,410
20 Mar 2023	0.7500	0.7500	0.6400	0.6750	0.6750	83,753
17 Mar 2023	0.7550	0.8000	0.7500	0.7500	0.7500	50,909
16 Mar 2023	0.7700	0.7700	0.7300	0.7650	0.7650	23,558
15 Mar 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
14 Mar 2023	0.7000	0.7700	0.6800	0.7700	0.7700	4,157
13 Mar 2023	0.7100	0.7100	0.7000	0.7000	0.7000	2,447
10 Mar 2023	0.6800	0.7150	0.6800	0.7150	0.7150	7,590
09 Mar 2023	0.7150	0.7150	0.6850	0.6900	0.6900	7,859
08 Mar 2023	0.6900	0.6950	0.6900	0.6950	0.6950	17,000
07 Mar 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
06 Mar 2023	0.7050	0.7250	0.7000	0.7050	0.7050	20,139
03 Mar 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
02 Mar 2023	0.7000	0.7050	0.7000	0.7050	0.7050	3,542
01 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.7000	202
28 Feb 2023	0.7050	0.7700	0.6800	0.7000	0.7000	36,157
27 Feb 2023	0.7100	0.7100	0.6950	0.6950	0.6950	18,000
24 Feb 2023	0.7400	0.7400	0.7000	0.7000	0.7000	3,000
23 Feb 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
22 Feb 2023	0.7100	0.7350	0.7100	0.7200	0.7200	31,873
21 Feb 2023	0.7700	0.7700	0.7100	0.7100	0.7100	47,241
20 Feb 2023	0.7800	0.7800	0.7500	0.7500	0.7500	5,947
17 Feb 2023	0.7500	0.7800	0.7500	0.7800	0.7800	20,000
16 Feb 2023	0.7700	0.7900	0.7700	0.7750	0.7750	15,565
15 Feb 2023	0.7900	0.7900	0.7750	0.7750	0.7750	15,007
14 Feb 2023	0.8150	0.8150	0.8150	0.8150	0.8150	613
13 Feb 2023	0.8200	0.8200	0.7900	0.8200	0.8200	4,624
10 Feb 2023	0.7950	0.8000	0.7950	0.8000	0.8000	13,074
09 Feb 2023	0.8000	0.8000	0.7900	0.7900	0.7900	34,992
08 Feb 2023	0.8100	0.8150	0.7750	0.7800	0.7800	73,763
07 Feb 2023	0.8150	0.8150	0.8100	0.8100	0.8100	20,850
06 Feb 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,400
03 Feb 2023	0.8600	0.8600	0.8300	0.8300	0.8300	12,824
02 Feb 2023	0.8550	0.8600	0.8500	0.8500	0.8500	14,013
01 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
31 Jan 2023	0.9350	0.9350	0.8500	0.8500	0.8500	11,157
30 Jan 2023	0.8650	0.8900	0.8650	0.8900	0.8900	1,282
27 Jan 2023	0.8050	0.8650	0.8050	0.8650	0.8650	43,617
25 Jan 2023	0.8200	0.8200	0.8000	0.8000	0.8000	23,237
24 Jan 2023	0.8400	0.8400	0.8000	0.8000	0.8000	18,846
23 Jan 2023	0.8200	0.8500	0.8200	0.8200	0.8200	53,743
20 Jan 2023	0.8200	0.8550	0.8200	0.8200	0.8200	116,348
19 Jan 2023	0.8800	0.8800	0.8300	0.8300	0.8300	19,674
18 Jan 2023	0.9700	0.9750	0.8900	0.8900	0.8900	3,772
17 Jan 2023	0.9500	0.9900	0.9500	0.9900	0.9900	12,657
16 Jan 2023	0.9250	0.9250	0.9250	0.9250	0.9250	62
13 Jan 2023	0.8450	0.9150	0.8450	0.9150	0.9150	7,549
12 Jan 2023	0.8500	0.8600	0.8450	0.8450	0.8450	2,131
11 Jan 2023	0.8300	0.8300	0.8100	0.8250	0.8250	6,433
10 Jan 2023	0.8100	0.8300	0.8100	0.8100	0.8100	20,879
09 Jan 2023	0.8300	0.8350	0.8300	0.8300	0.8300	20,938
06 Jan 2023	0.8300	0.8300	0.8300	0.8300	0.8300	12,000
05 Jan 2023	0.8500	0.8500	0.8300	0.8300	0.8300	8,315
04 Jan 2023	0.8300	0.8300	0.8300	0.8300	0.8300	540
03 Jan 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
30 Dec 2022	0.8300	0.8300	0.8300	0.8300	0.8300	450
29 Dec 2022	0.8600	0.8600	0.8300	0.8300	0.8300	1,220
28 Dec 2022	0.8300	0.8350	0.8300	0.8350	0.8350	10,169
23 Dec 2022	0.8300	0.8800	0.8300	0.8300	0.8300	66,032
22 Dec 2022	0.8400	0.8600	0.8100	0.8400	0.8400	26,054
21 Dec 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
20 Dec 2022	0.9000	0.9000	0.8700	0.8700	0.8700	8,694
19 Dec 2022	0.9150	0.9350	0.9100	0.9100	0.9100	1,860
16 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	125
15 Dec 2022	1.0200	1.0200	0.9000	0.9000	0.9000	16,348
14 Dec 2022	1.1300	1.1300	1.0100	1.0100	1.0100	17,886
13 Dec 2022	1.1300	1.1300	1.0700	1.0700	1.0700	6,899
12 Dec 2022	1.1600	1.1600	1.1600	1.1600	1.1600	-
09 Dec 2022	1.1600	1.1600	1.1600	1.1600	1.1600	1,906
08 Dec 2022	1.1200	1.1200	1.1000	1.1000	1.1000	4,669
07 Dec 2022	1.1400	1.1400	1.1000	1.1000	1.1000	846
06 Dec 2022	1.1650	1.1650	1.1650	1.1650	1.1650	1,687
05 Dec 2022	1.0200	1.1050	1.0200	1.1050	1.1050	9,478
02 Dec 2022	1.1200	1.1800	1.0150	1.0550	1.0550	30,046
01 Dec 2022	1.1200	1.1200	1.1150	1.1150	1.1150	4,396
30 Nov 2022	1.1100	1.1200	1.0400	1.1000	1.1000	43,193
29 Nov 2022	1.1250	1.1300	1.0800	1.0800	1.0800	69,021
28 Nov 2022	1.0600	1.1850	1.0600	1.1200	1.1200	41,283
25 Nov 2022	1.1300	1.1300	1.0600	1.0600	1.0600	15,196
24 Nov 2022	1.1500	1.1550	1.1000	1.1000	1.1000	40,150
23 Nov 2022	1.1900	1.1900	1.1200	1.1250	1.1250	35,907
22 Nov 2022	1.2150	1.2150	1.1550	1.1600	1.1600	18,293
21 Nov 2022	1.2150	1.2150	1.1500	1.1800	1.1800	10,890
18 Nov 2022	1.2000	1.2000	1.1800	1.1800	1.1800	17,209
17 Nov 2022	1.1650	1.1900	1.1650	1.1900	1.1900	888
16 Nov 2022	1.1750	1.1800	1.1700	1.1700	1.1700	2,080
15 Nov 2022	1.2900	1.2900	1.1600	1.1600	1.1600	8,991
14 Nov 2022	1.2800	1.2800	1.2800	1.2800	1.2800	385
11 Nov 2022	1.3000	1.3100	1.2600	1.2750	1.2750	11,159
10 Nov 2022	1.2900	1.2900	1.2450	1.2450	1.2450	27,166
09 Nov 2022	1.3500	1.3900	1.2800	1.2800	1.2800	26,833
08 Nov 2022	1.2500	1.3000	1.2500	1.3000	1.3000	4,436
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6715-0.0003(-0.0389%)

OIL75.18+0.81(+1.09%)

GOLD1,997.60-0.10(-0.01%)

BTC-AUD42,289.75-147.82(-0.35%)

Get our best money-saving hacks and pro tips now

EROAD Limited (ERD.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6715
-0.0003(-0.0389%)

OIL
75.18
+0.81(+1.09%)

GOLD
1,997.60
-0.10(-0.01%)

BTC-AUD
42,289.75
-147.82(-0.35%)